|
 El Paso Corporati - [Ticker: EP] |     | | Última Transacción | 0,195 | Hora de Cotización | 2018-01-30 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,195 | Mínimo | 0,195 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,195 | PER | 0,00% | | Apertura | 0,195 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para EP desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 7,28 | 4.104.300 | 7,28 | 7,18 | 7,21 | 00:00:00 | | 2004-06-22 | 7,27 | 2.897.700 | 7,37 | 7,25 | 7,34 | 00:00:00 | | 2004-06-23 | 7,26 | 3.692.300 | 7,32 | 7,19 | 7,27 | 00:00:00 | | 2004-06-24 | 7,50 | 5.335.300 | 7,54 | 7,25 | 7,29 | 00:00:00 | | 2004-06-25 | 7,37 | 5.642.200 | 7,62 | 7,36 | 7,53 | 00:00:00 | | 2004-06-28 | 7,65 | 6.425.800 | 7,72 | 7,43 | 7,47 | 00:00:00 | | 2004-06-29 | 7,69 | 4.434.700 | 7,80 | 7,52 | 7,65 | 00:00:00 | | 2004-06-30 | 7,88 | 5.195.300 | 7,90 | 7,60 | 7,65 | 00:00:00 | | 2004-07-01 | 7,93 | 4.592.800 | 7,94 | 7,74 | 7,88 | 00:00:00 | | 2004-07-02 | 7,85 | 3.145.100 | 7,95 | 7,77 | 7,91 | 00:00:00 | | 2004-07-06 | 7,89 | 3.214.100 | 7,90 | 7,74 | 7,89 | 00:00:00 | | 2004-07-07 | 7,95 | 3.465.900 | 7,95 | 7,82 | 7,90 | 00:00:00 | | 2004-07-08 | 7,70 | 2.778.500 | 7,93 | 7,67 | 7,85 | 00:00:00 | | 2004-07-09 | 7,82 | 2.458.200 | 7,82 | 7,64 | 7,70 | 00:00:00 | | 2004-07-12 | 7,80 | 2.553.500 | 7,90 | 7,67 | 7,82 | 00:00:00 | | 2004-07-13 | 7,68 | 2.416.000 | 7,76 | 7,61 | 7,72 | 00:00:00 | | 2004-07-14 | 7,85 | 1.709.500 | 7,85 | 7,62 | 7,63 | 00:00:00 | | 2004-07-15 | 7,81 | 1.732.400 | 7,88 | 7,77 | 7,86 | 00:00:00 | | 2004-07-16 | 7,99 | 5.158.600 | 8,07 | 7,84 | 7,88 | 00:00:00 | | 2004-07-19 | 8,05 | 2.926.000 | 8,11 | 7,97 | 8,05 | 00:00:00 | | 2004-07-20 | 8,04 | 2.680.300 | 8,06 | 7,91 | 8,05 | 00:00:00 | | 2004-07-21 | 7,86 | 3.209.600 | 8,08 | 7,81 | 8,06 | 00:00:00 | | 2004-07-22 | 7,83 | 2.812.900 | 7,92 | 7,78 | 7,82 | 00:00:00 | | 2004-07-23 | 7,76 | 3.042.200 | 7,83 | 7,65 | 7,83 | 00:00:00 | | 2004-07-26 | 7,72 | 2.386.900 | 7,80 | 7,71 | 7,74 | 00:00:00 | | 2004-07-27 | 7,91 | 2.172.700 | 7,93 | 7,71 | 7,72 | 00:00:00 | | 2004-07-28 | 7,86 | 1.637.200 | 7,98 | 7,72 | 7,97 | 00:00:00 | | 2004-07-29 | 7,98 | 1.573.800 | 8,00 | 7,89 | 7,89 | 00:00:00 | | 2004-07-30 | 7,89 | 2.704.100 | 7,99 | 7,87 | 7,98 | 00:00:00 | | 2004-08-02 | 7,81 | 2.620.300 | 7,90 | 7,72 | 7,90 | 00:00:00 | | 2004-08-03 | 7,94 | 3.251.500 | 7,95 | 7,80 | 7,81 | 00:00:00 | | 2004-08-04 | 7,77 | 1.579.100 | 7,91 | 7,76 | 7,90 | 00:00:00 | | 2004-08-05 | 7,69 | 2.197.700 | 7,82 | 7,68 | 7,76 | 00:00:00 | | 2004-08-06 | 7,51 | 3.069.900 | 7,68 | 7,45 | 7,66 | 00:00:00 | | 2004-08-09 | 7,71 | 2.334.700 | 7,74 | 7,43 | 7,51 | 00:00:00 | | 2004-08-10 | 7,65 | 2.767.000 | 7,85 | 7,55 | 7,55 | 00:00:00 | | 2004-08-11 | 7,55 | 2.355.800 | 7,67 | 7,42 | 7,58 | 00:00:00 | | 2004-08-12 | 7,46 | 2.081.600 | 7,64 | 7,44 | 7,45 | 00:00:00 | | 2004-08-13 | 7,53 | 2.448.800 | 7,63 | 7,37 | 7,37 | 00:00:00 | | 2004-08-16 | 7,67 | 2.161.000 | 7,71 | 7,50 | 7,52 | 00:00:00 | | 2004-08-17 | 7,56 | 1.238.300 | 7,75 | 7,54 | 7,67 | 00:00:00 | | 2004-08-18 | 7,79 | 3.194.500 | 7,85 | 7,59 | 7,60 | 00:00:00 | | 2004-08-19 | 7,80 | 1.428.000 | 7,85 | 7,75 | 7,77 | 00:00:00 | | 2004-08-20 | 7,81 | 1.856.300 | 7,86 | 7,75 | 7,80 | 00:00:00 | | 2004-08-23 | 8,05 | 5.865.900 | 8,20 | 7,82 | 7,90 | 00:00:00 | | 2004-08-24 | 7,92 | 2.696.600 | 8,05 | 7,90 | 8,05 | 00:00:00 | | 2004-08-25 | 7,90 | 2.857.500 | 7,99 | 7,89 | 7,97 | 00:00:00 | | 2004-08-26 | 7,91 | 2.254.600 | 7,98 | 7,90 | 7,91 | 00:00:00 | | 2004-08-27 | 7,91 | 1.770.100 | 7,95 | 7,89 | 7,90 | 00:00:00 | | 2004-08-30 | 7,94 | 2.228.900 | 7,96 | 7,87 | 7,90 | 00:00:00 | | 2004-08-31 | 8,18 | 3.817.800 | 8,21 | 7,90 | 7,93 | 00:00:00 | | 2004-09-01 | 8,19 | 3.331.600 | 8,27 | 8,10 | 8,14 | 00:00:00 | | 2004-09-02 | 8,19 | 2.212.400 | 8,25 | 8,06 | 8,20 | 00:00:00 | | 2004-09-03 | 8,25 | 1.479.300 | 8,29 | 8,12 | 8,19 | 00:00:00 | | 2004-09-07 | 8,44 | 4.304.700 | 8,49 | 8,31 | 8,35 | 00:00:00 | | 2004-09-08 | 8,28 | 2.324.200 | 8,49 | 8,25 | 8,45 | 00:00:00 | | 2004-09-09 | 8,36 | 1.471.200 | 8,43 | 8,27 | 8,27 | 00:00:00 | | 2004-09-10 | 8,22 | 1.651.400 | 8,34 | 8,20 | 8,33 | 00:00:00 | | 2004-09-13 | 8,39 | 1.758.200 | 8,39 | 8,16 | 8,19 | 00:00:00 | | 2004-09-14 | 8,34 | 1.751.500 | 8,41 | 8,26 | 8,40 | 00:00:00 | | 2004-09-15 | 8,23 | 1.388.100 | 8,39 | 8,22 | 8,35 | 00:00:00 | | 2004-09-16 | 8,42 | 1.564.600 | 8,43 | 8,25 | 8,31 | 00:00:00 | | 2004-09-17 | 8,45 | 1.837.700 | 8,48 | 8,40 | 8,46 | 00:00:00 | | 2004-09-20 | 8,42 | 1.414.200 | 8,47 | 8,15 | 8,15 | 00:00:00 | | 2004-09-21 | 8,65 | 3.327.900 | 8,65 | 8,37 | 8,38 | 00:00:00 | | 2004-09-22 | 8,78 | 4.067.400 | 8,86 | 8,57 | 8,65 | 00:00:00 | | 2004-09-23 | 8,74 | 2.435.700 | 8,84 | 8,66 | 8,76 | 00:00:00 | | 2004-09-24 | 8,69 | 1.859.200 | 8,73 | 8,65 | 8,68 | 00:00:00 | | 2004-09-27 | 8,67 | 2.028.400 | 8,80 | 8,66 | 8,69 | 00:00:00 | | 2004-09-28 | 8,66 | 2.223.200 | 8,75 | 8,58 | 8,63 | 00:00:00 | | 2004-09-29 | 8,70 | 1.856.400 | 8,74 | 8,62 | 8,66 | 00:00:00 | | 2004-09-30 | 9,19 | 7.485.100 | 9,20 | 8,65 | 8,70 | 00:00:00 | | 2004-10-01 | 9,22 | 6.979.600 | 9,32 | 9,03 | 9,19 | 00:00:00 | | 2004-10-04 | 9,15 | 3.995.600 | 9,35 | 9,14 | 9,30 | 00:00:00 | | 2004-10-05 | 9,31 | 5.472.200 | 9,38 | 9,18 | 9,24 | 00:00:00 | | 2004-10-06 | 9,29 | 6.442.800 | 9,41 | 9,21 | 9,33 | 00:00:00 | | 2004-10-07 | 9,13 | 3.315.800 | 9,33 | 9,10 | 9,21 | 00:00:00 | | 2004-10-08 | 9,10 | 2.463.500 | 9,23 | 9,08 | 9,13 | 00:00:00 | | 2004-10-11 | 8,97 | 3.130.400 | 9,15 | 8,90 | 9,06 | 00:00:00 | | 2004-10-12 | 8,97 | 2.337.100 | 9,07 | 8,90 | 8,97 | 00:00:00 | | 2004-10-13 | 8,80 | 4.031.600 | 9,01 | 8,65 | 9,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
